TRN - Trinity Industries, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN230616C00021000 | 2023-05-31 1:31PM EDT | 21.00 | 0.80 | 1.40 | 1.55 | 0.00 | - | 2 | 4 | 50.39% |
| TRN230616C00022000 | 2023-06-02 3:33PM EDT | 22.00 | 1.12 | 0.60 | 0.75 | 0.00 | - | 4 | 28 | 39.26% |
| TRN230616C00023000 | 2023-06-02 10:44AM EDT | 23.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 5 | 25 | 37.31% |
| TRN230616C00024000 | 2023-06-02 3:33PM EDT | 24.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 42.58% |
| TRN230616C00025000 | 2023-05-03 11:28AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 50.20% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN230616P00015000 | 2023-05-10 3:11PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 104.69% |
| TRN230616P00017000 | 2023-05-02 11:58AM EDT | 17.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 103.52% |
| TRN230616P00019000 | 2023-05-26 3:52PM EDT | 19.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 54.69% |
| TRN230616P00020000 | 2023-05-25 11:17AM EDT | 20.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 3 | 15 | 54.30% |
| TRN230616P00021000 | 2023-05-26 10:33AM EDT | 21.00 | 0.57 | 0.15 | 0.20 | 0.00 | - | 4 | 7 | 40.63% |
| TRN230616P00022000 | 2023-05-22 9:33AM EDT | 22.00 | 1.05 | 0.35 | 0.45 | 0.00 | - | 10 | 36 | 34.86% |
| TRN230616P00023000 | 2023-05-12 10:04AM EDT | 23.00 | 2.20 | 0.85 | 1.00 | 0.00 | - | 1 | 2 | 32.23% |
| TRN230616P00024000 | 2023-05-02 11:23AM EDT | 24.00 | 3.90 | 2.20 | 3.40 | 0.00 | - | 16 | 4 | 106.45% |
| TRN230616P00027000 | 2023-04-27 11:45AM EDT | 27.00 | 3.75 | 5.20 | 5.80 | 0.00 | - | - | 0 | 135.35% |
| TRN230616P00032000 | 2023-05-02 10:21AM EDT | 32.00 | 11.50 | 10.10 | 11.40 | 0.00 | - | 1 | 0 | 216.02% |
© 2023 Yahoo. All rights reserved.